Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Oct 2012 | CNY | 4.5052 | 4.5416 | 4.4506 | 4.4597 | 4.4597 | -0.068 (-1.51%) | 6,608,765 |
22 Oct 2012 | CNY | 4.4415 | 4.5416 | 4.4415 | 4.528 | 4.528 | +0.109 (+2.47%) | 13,569,181 |
19 Oct 2012 | CNY | 4.4233 | 4.4915 | 4.4096 | 4.4187 | 4.4187 | +0.004 (+0.10%) | 7,947,318 |
18 Oct 2012 | CNY | 4.3368 | 4.4324 | 4.3368 | 4.4142 | 4.4142 | +0.055 (+1.25%) | 7,502,083 |
17 Oct 2012 | CNY | 4.3914 | 4.4142 | 4.3095 | 4.3596 | 4.3596 | -0.05 (-1.13%) | 5,458,070 |
16 Oct 2012 | CNY | 4.3368 | 4.4506 | 4.3232 | 4.4096 | 4.4096 | +0.077 (+1.78%) | 6,947,225 |
15 Oct 2012 | CNY | 4.3732 | 4.4051 | 4.3004 | 4.3323 | 4.3323 | -0.041 (-0.94%) | 4,988,683 |
12 Oct 2012 | CNY | 4.3596 | 4.4233 | 4.2868 | 4.3732 | 4.3732 | -0.009 (-0.21%) | 8,740,864 |
11 Oct 2012 | CNY | 4.5507 | 4.5507 | 4.3732 | 4.3823 | 4.3823 | -0.25 (-5.40%) | 18,709,520 |
10 Oct 2012 | CNY | 4.5598 | 4.6508 | 4.5097 | 4.6326 | 4.6326 | +0.068 (+1.49%) | 14,696,416 |
9 Oct 2012 | CNY | 4.4824 | 4.6053 | 4.4187 | 4.5644 | 4.5644 | +0.068 (+1.52%) | 14,972,798 |
8 Oct 2012 | CNY | 4.4278 | 4.5143 | 4.396 | 4.4961 | 4.4961 | +0.077 (+1.75%) | 13,016,532 |
28 Sep 2012 | CNY | 4.264 | 4.4369 | 4.264 | 4.4187 | 4.4187 | +0.064 (+1.46%) | 12,604,006 |
27 Sep 2012 | CNY | 4.2777 | 4.3914 | 4.2094 | 4.355 | 4.355 | +0.077 (+1.81%) | 12,122,370 |
26 Sep 2012 | CNY | 4.4142 | 4.4961 | 4.1866 | 4.2777 | 4.2777 | -0.223 (-4.95%) | 15,516,217 |
25 Sep 2012 | CNY | 4.4142 | 4.669 | 4.3687 | 4.5006 | 4.5006 | +0.027 (+0.61%) | 19,493,639 |
24 Sep 2012 | CNY | 4.4278 | 4.528 | 4.4051 | 4.4733 | 4.4733 | +0.068 (+1.55%) | 14,962,632 |
21 Sep 2012 | CNY | 4.6599 | 4.6872 | 4.3505 | 4.4051 | 4.4051 | -0.396 (-8.25%) | 28,384,238 |
20 Sep 2012 | CNY | 4.9603 | 5.206 | 4.7327 | 4.801 | 4.801 | -0.205 (-4.09%) | 26,846,800 |
19 Sep 2012 | CNY | 4.9967 | 5.0831 | 4.9011 | 5.0058 | 5.0058 | +0.036 (+0.73%) | 20,857,181 |
18 Sep 2012 | CNY | 5.0695 | 5.1332 | 4.8784 | 4.9694 | 4.9694 | -0.228 (-4.38%) | 23,624,566 |
17 Sep 2012 | CNY | 5.2106 | 5.5064 | 5.0649 | 5.1969 | 5.1969 | -0.077 (-1.47%) | 41,868,307 |
14 Sep 2012 | CNY | 5.6747 | 5.6884 | 5.1696 | 5.2743 | 5.2743 | -0.237 (-4.29%) | 58,307,623 |
13 Sep 2012 | CNY | 5.0513 | 5.5109 | 4.9739 | 5.5109 | 5.5109 | +0.501 (+9.99%) | 66,767,513 |
12 Sep 2012 | CNY | 4.528 | 5.0103 | 4.4961 | 5.0103 | 5.0103 | +0.455 (+9.99%) | 22,179,938 |
11 Sep 2012 | CNY | 4.5962 | 4.8146 | 4.5416 | 4.5553 | 4.5553 | +0.118 (+2.67%) | 14,225,209 |
10 Sep 2012 | CNY | 4.3414 | 4.4733 | 4.3414 | 4.4369 | 4.4369 | +0.1 (+2.31%) | 7,402,355 |
7 Sep 2012 | CNY | 4.214 | 4.3823 | 4.2094 | 4.3368 | 4.3368 | +0.146 (+3.47%) | 7,636,451 |
6 Sep 2012 | CNY | 4.1548 | 4.2003 | 4.1457 | 4.1912 | 4.1912 | +0.009 (+0.22%) | 4,029,747 |
5 Sep 2012 | CNY | 4.0592 | 4.1866 | 4.0319 | 4.1821 | 4.1821 | +0.105 (+2.57%) | 5,671,406 |